Helical Plc (HLCL.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 205 | 227.695 | 205 | 2750 | 205 | DE |
| 4 | -2 | -0.966183574879 | 207 | 227.695 | 197 | 4023 | 204.24019014 | DE |
| 12 | 5 | 2.5 | 200 | 239.495 | 197 | 3911 | 204.37352382 | DE |
| 26 | 5 | 2.5 | 200 | 239.495 | 197 | 3977 | 203.82360255 | DE |
| 52 | -12.5 | -5.74712643678 | 217.5 | 245 | 184.6 | 4086 | 205.83407472 | DE |
| 156 | -260 | -55.9139784946 | 465 | 486.3 | 184.6 | 2891 | 322.73330078 | DE |
| 260 | -140 | -40.5797101449 | 345 | 540 | 184.6 | 3172 | 371.27515765 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724772540 | 205 | 0 | 0.00 | 205 | 205 | 205 | 0 |
| 1724423820 | 205 | 0 | 0.00 | 205 | 227.375 | 205 | 3000 |
| 1724340540 | 205 | 0 | 0.00 | 205 | 227.695 | 205 | 2500 |
| 1724251080 | 205 | 0 | 0.00 | 205 | 205 | 205 | 0 |
| 1724167740 | 205 | 8 | 4.06 | 197 | 205 | 197 | 0 |
| 1724081220 | 197 | 0 | 0.00 | 197 | 197 | 197 | 0 |
| 1723821960 | 197 | 0 | 0.00 | 197 | 197 | 197 | 0 |
| 1723732740 | 197 | 0 | 0.00 | 197 | 197 | 197 | 0 |
| 1723646340 | 197 | 0 | 0.00 | 197 | 223.5 | 197 | 6677 |
| 1723559520 | 197 | 0 | 0.00 | 197 | 224.73 | 197 | 473 |
| 1723473480 | 197 | 0 | 0.00 | 197 | 197 | 197 | 0 |
| 1723213920 | 197 | 0 | 0.00 | 197 | 197 | 197 | 0 |
| 1723130700 | 197 | 0 | 0.00 | 197 | 218.7 | 197 | 449 |
| 1723044540 | 197 | 0 | 0.00 | 197 | 197 | 197 | 0 |
| 1722958080 | 197 | 0 | 0.00 | 197 | 197 | 197 | 0 |
| 1722871620 | 197 | -10 | -4.83 | 207 | 223.163 | 197 | 184 |
| 1722612480 | 207 | 0 | 0.00 | 207 | 226.5 | 207 | 404 |
| 1722526140 | 207 | 0 | 0.00 | 207 | 225 | 207 | 18500 |
| 1722436440 | 207 | -4 | -1.90 | 211 | 211 | 207 | 0 |
| 1722353220 | 211 | 0 | 0.00 | 211 | 211 | 211 | 0 |
| 1722266880 | 211 | 0 | 0.00 | 211 | 211 | 211 | 0 |
| 1722004560 | 211 | 0 | 0.00 | 211 | 211 | 211 | 0 |
| 1721918040 | 211 | 0 | 0.00 | 211 | 211 | 211 | 0 |
| 1721834940 | 211 | 0 | 0.00 | 211 | 211 | 211 | 0 |
| 1721745720 | 211 | 0 | 0.00 | 211 | 211 | 211 | 0 |
| 1721658960 | 211 | 0 | 0.00 | 211 | 236.275 | 211 | 629 |
| 1721399700 | 211 | 0 | 0.00 | 211 | 211 | 211 | 0 |
| 1721313360 | 211 | 0 | 0.00 | 211 | 235.75 | 211 | 645 |
| 1721229420 | 211 | 0 | 0.00 | 211 | 211 | 211 | 0 |
| 1721140560 | 211 | 0 | 0.00 | 211 | 211 | 211 | 0 |
| 1721057340 | 211 | 0 | 0.00 | 211 | 239.495 | 211 | 10399 |
| 1720798020 | 211 | 0 | 0.00 | 211 | 211 | 211 | 0 |
| 1720711680 | 211 | 0 | 0.00 | 211 | 232.68 | 211 | 800 |
| 1720623300 | 211 | 0 | 0.00 | 211 | 211 | 211 | 0 |
| 1720538880 | 211 | 0 | 0.00 | 211 | 211 | 211 | 0 |
| 1720452360 | 211 | 0 | 0.00 | 211 | 211 | 211 | 0 |
| 1720193280 | 211 | 0 | 0.00 | 211 | 211 | 211 | 0 |
| 1720103580 | 211 | 0 | 0.00 | 211 | 211 | 211 | 0 |
| 1720020540 | 211 | 0 | 0.00 | 211 | 211 | 211 | 0 |
| 1719934080 | 211 | 0 | 0.00 | 211 | 211 | 211 | 0 |
| 1719847500 | 211 | 0 | 0.00 | 211 | 211 | 211 | 0 |
| 1719585240 | 211 | 12 | 6.03 | 199 | 211 | 199 | 0 |
| 1719502140 | 199 | -1 | -0.50 | 199 | 199 | 199 | 0 |
| 1719415980 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1719329280 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1719242880 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1718983740 | 200 | 0 | 0.00 | 200 | 233.965 | 200 | 3777 |
| 1718894280 | 200 | 0 | 0.00 | 200 | 226.25 | 200 | 4187 |
| 1718807460 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1718724540 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1718634720 | 200 | 0 | 0.00 | 200 | 220.375 | 200 | 2279 |
| 1718378940 | 200 | 0 | 0.00 | 200 | 217.7 | 200 | 7674 |
| 1718292600 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1718203020 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1718119740 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1718029980 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1717770780 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1717684800 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1717600500 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1717514760 | 200 | 0 | 0.00 | 200 | 219.9 | 200 | 1400 |
| 1717428540 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1717166580 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1717079640 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1716993360 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1716906960 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
